Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

A10 Networks Inc (NY: ATEN )

16.45 +0.27 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 7.964 7.964 7.964 0 -0.09(-1.07%)
Dec 29, 2016 8.041 8.146 7.983 8.051 256,737 +0.06(+0.72%)
Dec 28, 2016 8.261 8.290 7.974 7.993 367,683 -0.29(-3.47%)
Dec 27, 2016 8.242 8.357 8.233 8.281 158,272 -0.02(-0.23%)
Dec 23, 2016 8.300 8.300 8.300 0 +0.12(+1.41%)
Dec 22, 2016 8.463 8.491 8.161 8.185 287,415 -0.25(-2.95%)
Dec 21, 2016 8.415 8.482 8.271 8.434 313,712 -0.02(-0.23%)
Dec 20, 2016 8.338 8.606 8.309 8.453 499,249 +0.17(+2.08%)
Dec 19, 2016 8.328 8.434 8.213 8.281 363,728 -0.05(-0.58%)
Dec 16, 2016 8.405 8.539 8.204 8.328 2,180,532 +0.01(+0.12%)
Dec 15, 2016 8.213 8.472 8.175 8.319 1,095,209 +0.12(+1.40%)
Dec 14, 2016 8.003 8.247 7.945 8.204 904,079 +0.18(+2.27%)
Dec 13, 2016 7.715 8.233 7.696 8.022 1,397,848 +0.41(+5.42%)
Dec 12, 2016 7.753 7.792 7.590 7.610 276,614 -0.17(-2.22%)
Dec 09, 2016 7.849 7.945 7.705 7.782 255,271 -0.02(-0.25%)
Dec 08, 2016 7.686 7.912 7.648 7.801 502,934 +0.10(+1.24%)
Dec 07, 2016 7.830 7.849 7.624 7.705 440,223 -0.11(-1.35%)
Dec 06, 2016 7.725 7.849 7.581 7.811 331,208 +0.12(+1.62%)
Dec 05, 2016 7.658 7.859 7.610 7.686 387,444 +0.10(+1.26%)
Dec 02, 2016 7.600 7.686 7.418 7.590 383,537 -0.01(-0.13%)
Dec 01, 2016 7.849 7.878 7.533 7.600 495,075 -0.26(-3.29%)
Nov 30, 2016 8.089 8.089 7.792 7.859 487,548 -0.16(-2.03%)
Nov 29, 2016 7.907 8.271 7.868 8.022 633,974 +0.15(+1.95%)
Nov 28, 2016 8.242 8.290 7.849 7.868 457,083 -0.37(-4.53%)
Nov 25, 2016 8.108 8.242 8.079 8.242 232,697 +0.14(+1.78%)
Nov 23, 2016 8.098 8.098 8.098 0 -0.11(-1.29%)
Nov 22, 2016 8.309 8.357 8.146 8.204 667,033 +0.20(+2.52%)
Nov 21, 2016 7.878 8.041 7.878 8.003 285,291 +0.11(+1.46%)
Nov 18, 2016 7.936 7.982 7.797 7.888 304,551 -0.04(-0.48%)
Nov 17, 2016 7.667 7.936 7.648 7.926 611,477 +0.32(+4.16%)
Nov 16, 2016 7.571 7.648 7.495 7.610 222,657 +0.03(+0.38%)
Nov 15, 2016 7.667 7.705 7.485 7.581 459,219 -0.09(-1.12%)
Nov 14, 2016 7.619 7.763 7.562 7.667 369,456 +0.15(+2.04%)
Nov 11, 2016 7.399 7.696 7.380 7.514 591,880 +0.11(+1.42%)
Nov 10, 2016 7.466 7.610 7.265 7.408 410,666 +0.03(+0.39%)
Nov 09, 2016 7.198 7.418 7.150 7.380 592,129 +0.06(+0.79%)
Nov 08, 2016 7.322 7.413 7.265 7.322 505,426 +0.00(+0.00%)
Nov 07, 2016 7.351 7.380 7.265 7.322 593,387 +0.19(+2.69%)
Nov 04, 2016 7.207 7.265 7.083 7.130 544,727 -0.05(-0.67%)
Nov 03, 2016 7.313 7.351 7.140 7.178 513,495 -0.13(-1.83%)
Nov 02, 2016 7.274 7.495 7.245 7.313 455,810 -0.02(-0.26%)
Nov 01, 2016 7.341 7.504 7.159 7.332 851,383 -0.01(-0.13%)
Oct 31, 2016 7.552 7.571 6.996 7.341 1,558,858 +0.18(+2.54%)
Oct 28, 2016 7.907 7.936 6.086 7.159 3,913,118 -1.46(-16.91%)
Oct 27, 2016 8.836 8.875 8.597 8.616 485,810 -0.09(-0.99%)
Oct 26, 2016 8.683 8.827 8.597 8.702 387,751 +0.03(+0.33%)
Oct 25, 2016 9.066 9.143 8.549 8.673 772,094 -0.42(-4.64%)
Oct 24, 2016 9.105 9.229 9.066 9.095 551,797 -0.01(-0.11%)
Oct 21, 2016 9.009 9.181 8.923 9.105 255,899 +0.04(+0.42%)
Oct 20, 2016 9.018 9.162 9.018 9.066 165,246 -0.01(-0.11%)
Oct 19, 2016 9.105 9.201 9.018 9.076 195,232 +0.03(+0.32%)
Oct 18, 2016 9.181 9.306 9.009 9.047 200,819 -0.06(-0.63%)
Oct 17, 2016 8.999 9.133 8.999 9.105 176,742 +0.11(+1.17%)
Oct 14, 2016 9.086 9.143 8.961 8.999 360,103 -0.06(-0.63%)
Oct 13, 2016 9.095 9.105 8.961 9.057 264,000 -0.09(-0.94%)
Oct 12, 2016 9.296 9.411 9.047 9.143 262,448 -0.12(-1.34%)
Oct 11, 2016 9.641 9.641 9.220 9.268 276,770 -0.39(-4.07%)
Oct 10, 2016 9.450 9.680 9.450 9.661 267,060 +0.15(+1.61%)
Oct 07, 2016 9.335 9.852 9.220 9.507 525,364 +0.16(+1.74%)
Oct 06, 2016 9.306 9.364 9.124 9.344 457,255 -0.06(-0.61%)
Oct 05, 2016 9.546 9.641 9.335 9.402 1,297,239 -0.80(-7.80%)
Oct 04, 2016 10.26 10.41 10.17 10.20 251,555 -0.12(-1.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.